9301 三菱倉庫(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,645 | 1,662 | 1,638 | 1,653 | 383,000 | 3,306 |
| 2016-12-29 | 1,672 | 1,674 | 1,654 | 1,660 | 418,000 | 3,320 |
| 2016-12-28 | 1,684 | 1,687 | 1,675 | 1,684 | 288,000 | 3,368 |
| 2016-12-27 | 1,665 | 1,678 | 1,662 | 1,675 | 515,000 | 3,350 |
| 2016-12-26 | 1,670 | 1,675 | 1,656 | 1,669 | 374,000 | 3,338 |
| 2016-12-22 | 1,672 | 1,672 | 1,652 | 1,667 | 480,000 | 3,334 |
| 2016-12-21 | 1,682 | 1,686 | 1,666 | 1,675 | 465,000 | 3,350 |
| 2016-12-20 | 1,659 | 1,672 | 1,656 | 1,670 | 494,000 | 3,340 |
| 2016-12-19 | 1,650 | 1,661 | 1,650 | 1,660 | 435,000 | 3,320 |
| 2016-12-16 | 1,690 | 1,690 | 1,669 | 1,673 | 636,000 | 3,346 |
| 2016-12-15 | 1,663 | 1,680 | 1,649 | 1,676 | 687,000 | 3,352 |
| 2016-12-14 | 1,643 | 1,659 | 1,642 | 1,650 | 597,000 | 3,300 |
| 2016-12-13 | 1,630 | 1,645 | 1,617 | 1,643 | 532,000 | 3,286 |
| 2016-12-12 | 1,648 | 1,648 | 1,604 | 1,620 | 679,000 | 3,240 |
| 2016-12-09 | 1,630 | 1,640 | 1,609 | 1,634 | 1,690,000 | 3,268 |
| 2016-12-08 | 1,584 | 1,601 | 1,580 | 1,599 | 765,000 | 3,198 |
| 2016-12-07 | 1,557 | 1,567 | 1,554 | 1,563 | 385,000 | 3,126 |
| 2016-12-06 | 1,580 | 1,583 | 1,547 | 1,555 | 711,000 | 3,110 |
| 2016-12-05 | 1,573 | 1,573 | 1,553 | 1,562 | 451,000 | 3,124 |
| 2016-12-02 | 1,553 | 1,578 | 1,553 | 1,574 | 454,000 | 3,148 |
| 2016-12-01 | 1,579 | 1,594 | 1,561 | 1,563 | 590,000 | 3,126 |
| 2016-11-30 | 1,570 | 1,572 | 1,547 | 1,547 | 678,000 | 3,094 |
| 2016-11-29 | 1,548 | 1,567 | 1,547 | 1,562 | 710,000 | 3,124 |
| 2016-11-28 | 1,542 | 1,565 | 1,534 | 1,564 | 343,000 | 3,128 |
| 2016-11-25 | 1,533 | 1,558 | 1,528 | 1,556 | 616,000 | 3,112 |
| 2016-11-24 | 1,548 | 1,550 | 1,538 | 1,547 | 597,000 | 3,094 |
| 2016-11-22 | 1,533 | 1,540 | 1,523 | 1,536 | 540,000 | 3,072 |
| 2016-11-21 | 1,505 | 1,545 | 1,505 | 1,541 | 702,000 | 3,082 |
| 2016-11-18 | 1,507 | 1,523 | 1,500 | 1,511 | 985,000 | 3,022 |
| 2016-11-17 | 1,492 | 1,497 | 1,483 | 1,488 | 589,000 | 2,976 |
| 2016-11-16 | 1,500 | 1,505 | 1,487 | 1,501 | 694,000 | 3,002 |
| 2016-11-15 | 1,473 | 1,484 | 1,463 | 1,466 | 607,000 | 2,932 |
| 2016-11-14 | 1,454 | 1,482 | 1,451 | 1,478 | 719,000 | 2,956 |
| 2016-11-11 | 1,451 | 1,451 | 1,431 | 1,436 | 1,131,000 | 2,872 |
| 2016-11-10 | 1,393 | 1,429 | 1,390 | 1,423 | 913,000 | 2,846 |
| 2016-11-09 | 1,422 | 1,444 | 1,329 | 1,333 | 1,434,000 | 2,666 |
| 2016-11-08 | 1,419 | 1,419 | 1,400 | 1,414 | 573,000 | 2,828 |
| 2016-11-07 | 1,411 | 1,418 | 1,396 | 1,410 | 712,000 | 2,820 |
| 2016-11-04 | 1,377 | 1,387 | 1,372 | 1,387 | 573,000 | 2,774 |
| 2016-11-02 | 1,411 | 1,411 | 1,387 | 1,392 | 762,000 | 2,784 |
| 2016-11-01 | 1,412 | 1,423 | 1,383 | 1,412 | 865,000 | 2,824 |
| 2016-10-31 | 1,450 | 1,456 | 1,417 | 1,424 | 883,000 | 2,848 |
| 2016-10-28 | 1,470 | 1,486 | 1,459 | 1,463 | 1,235,000 | 2,926 |
| 2016-10-27 | 1,441 | 1,461 | 1,441 | 1,458 | 514,000 | 2,916 |
| 2016-10-26 | 1,441 | 1,457 | 1,441 | 1,453 | 448,000 | 2,906 |
| 2016-10-25 | 1,469 | 1,476 | 1,447 | 1,450 | 748,000 | 2,900 |
| 2016-10-24 | 1,456 | 1,471 | 1,450 | 1,468 | 522,000 | 2,936 |
| 2016-10-21 | 1,451 | 1,457 | 1,440 | 1,448 | 570,000 | 2,896 |
| 2016-10-20 | 1,415 | 1,446 | 1,415 | 1,442 | 636,000 | 2,884 |
| 2016-10-19 | 1,426 | 1,431 | 1,417 | 1,423 | 591,000 | 2,846 |
| 2016-10-18 | 1,421 | 1,438 | 1,409 | 1,419 | 630,000 | 2,838 |
| 2016-10-17 | 1,439 | 1,451 | 1,436 | 1,437 | 367,000 | 2,874 |
| 2016-10-14 | 1,436 | 1,442 | 1,421 | 1,436 | 1,009,000 | 2,872 |
| 2016-10-13 | 1,458 | 1,464 | 1,438 | 1,449 | 482,000 | 2,898 |
| 2016-10-12 | 1,459 | 1,471 | 1,455 | 1,459 | 551,000 | 2,918 |
| 2016-10-11 | 1,482 | 1,491 | 1,467 | 1,473 | 574,000 | 2,946 |
| 2016-10-07 | 1,454 | 1,469 | 1,453 | 1,463 | 632,000 | 2,926 |
| 2016-10-06 | 1,461 | 1,477 | 1,457 | 1,467 | 421,000 | 2,934 |
| 2016-10-05 | 1,458 | 1,459 | 1,441 | 1,455 | 628,000 | 2,910 |
| 2016-10-04 | 1,469 | 1,469 | 1,456 | 1,464 | 541,000 | 2,928 |
| 2016-10-03 | 1,461 | 1,470 | 1,449 | 1,459 | 496,000 | 2,918 |
| 2016-09-30 | 1,440 | 1,460 | 1,426 | 1,451 | 672,000 | 2,902 |
| 2016-09-29 | 1,456 | 1,477 | 1,450 | 1,470 | 650,000 | 2,940 |
| 2016-09-28 | 1,457 | 1,472 | 1,431 | 1,438 | 847,000 | 2,876 |
| 2016-09-27 | 1,463 | 1,488 | 1,449 | 1,487 | 756,000 | 2,974 |
| 2016-09-26 | 1,500 | 1,507 | 1,477 | 1,480 | 712,000 | 2,960 |
| 2016-09-23 | 1,538 | 1,538 | 1,476 | 1,487 | 1,233,000 | 2,974 |
| 2016-09-21 | 1,524 | 1,542 | 1,507 | 1,539 | 860,000 | 3,078 |
| 2016-09-20 | 1,515 | 1,538 | 1,506 | 1,523 | 680,000 | 3,046 |
| 2016-09-16 | 1,530 | 1,542 | 1,523 | 1,542 | 644,000 | 3,084 |
| 2016-09-15 | 1,559 | 1,560 | 1,526 | 1,530 | 548,000 | 3,060 |
| 2016-09-14 | 1,572 | 1,581 | 1,560 | 1,564 | 501,000 | 3,128 |
| 2016-09-13 | 1,587 | 1,592 | 1,550 | 1,587 | 542,000 | 3,174 |
| 2016-09-12 | 1,573 | 1,573 | 1,558 | 1,570 | 393,000 | 3,140 |
| 2016-09-09 | 1,593 | 1,604 | 1,582 | 1,599 | 1,289,000 | 3,198 |
| 2016-09-08 | 1,574 | 1,584 | 1,551 | 1,576 | 697,000 | 3,152 |
| 2016-09-07 | 1,545 | 1,566 | 1,531 | 1,564 | 671,000 | 3,128 |
| 2016-09-06 | 1,584 | 1,586 | 1,538 | 1,553 | 1,082,000 | 3,106 |
| 2016-09-05 | 1,598 | 1,618 | 1,592 | 1,598 | 437,000 | 3,196 |
| 2016-09-02 | 1,616 | 1,634 | 1,590 | 1,597 | 946,000 | 3,194 |
| 2016-09-01 | 1,610 | 1,610 | 1,588 | 1,603 | 697,000 | 3,206 |
| 2016-08-31 | 1,588 | 1,601 | 1,577 | 1,595 | 605,000 | 3,190 |
| 2016-08-30 | 1,574 | 1,575 | 1,555 | 1,563 | 544,000 | 3,126 |
| 2016-08-29 | 1,545 | 1,577 | 1,537 | 1,574 | 688,000 | 3,148 |
| 2016-08-26 | 1,521 | 1,530 | 1,490 | 1,513 | 1,284,000 | 3,026 |
| 2016-08-25 | 1,552 | 1,554 | 1,513 | 1,518 | 1,424,000 | 3,036 |
| 2016-08-24 | 1,530 | 1,568 | 1,530 | 1,568 | 586,000 | 3,136 |
| 2016-08-23 | 1,560 | 1,582 | 1,556 | 1,560 | 595,000 | 3,120 |
| 2016-08-22 | 1,555 | 1,583 | 1,541 | 1,582 | 550,000 | 3,164 |
| 2016-08-19 | 1,559 | 1,563 | 1,534 | 1,557 | 439,000 | 3,114 |
| 2016-08-18 | 1,551 | 1,584 | 1,551 | 1,569 | 492,000 | 3,138 |
| 2016-08-17 | 1,554 | 1,578 | 1,554 | 1,575 | 466,000 | 3,150 |
| 2016-08-16 | 1,594 | 1,596 | 1,563 | 1,565 | 814,000 | 3,130 |
| 2016-08-15 | 1,620 | 1,626 | 1,589 | 1,596 | 623,000 | 3,192 |
| 2016-08-12 | 1,630 | 1,640 | 1,618 | 1,635 | 853,000 | 3,270 |
| 2016-08-10 | 1,590 | 1,632 | 1,590 | 1,627 | 941,000 | 3,254 |
| 2016-08-09 | 1,624 | 1,646 | 1,600 | 1,618 | 1,062,000 | 3,236 |
| 2016-08-08 | 1,577 | 1,645 | 1,577 | 1,642 | 1,243,000 | 3,284 |
| 2016-08-05 | 1,492 | 1,582 | 1,491 | 1,570 | 1,445,000 | 3,140 |
| 2016-08-04 | 1,415 | 1,489 | 1,390 | 1,489 | 1,390,000 | 2,978 |
| 2016-08-03 | 1,404 | 1,411 | 1,386 | 1,392 | 883,000 | 2,784 |
| 2016-08-02 | 1,448 | 1,448 | 1,424 | 1,428 | 538,000 | 2,856 |
| 2016-08-01 | 1,413 | 1,461 | 1,393 | 1,452 | 957,000 | 2,904 |
| 2016-07-29 | 1,417 | 1,477 | 1,410 | 1,440 | 1,092,000 | 2,880 |
| 2016-07-28 | 1,434 | 1,449 | 1,412 | 1,447 | 575,000 | 2,894 |
| 2016-07-27 | 1,465 | 1,487 | 1,452 | 1,464 | 667,000 | 2,928 |
| 2016-07-26 | 1,509 | 1,509 | 1,444 | 1,449 | 638,000 | 2,898 |
| 2016-07-25 | 1,493 | 1,525 | 1,492 | 1,509 | 456,000 | 3,018 |
| 2016-07-22 | 1,500 | 1,504 | 1,476 | 1,493 | 669,000 | 2,986 |
| 2016-07-21 | 1,462 | 1,507 | 1,462 | 1,496 | 637,000 | 2,992 |
| 2016-07-20 | 1,479 | 1,479 | 1,451 | 1,470 | 387,000 | 2,940 |
| 2016-07-19 | 1,448 | 1,473 | 1,436 | 1,469 | 511,000 | 2,938 |
| 2016-07-15 | 1,456 | 1,465 | 1,429 | 1,431 | 634,000 | 2,862 |
| 2016-07-14 | 1,449 | 1,465 | 1,444 | 1,461 | 396,000 | 2,922 |
| 2016-07-13 | 1,491 | 1,491 | 1,438 | 1,443 | 608,000 | 2,886 |
| 2016-07-12 | 1,446 | 1,478 | 1,446 | 1,458 | 662,000 | 2,916 |
| 2016-07-11 | 1,390 | 1,437 | 1,390 | 1,426 | 662,000 | 2,852 |
| 2016-07-08 | 1,393 | 1,405 | 1,360 | 1,360 | 887,000 | 2,720 |
| 2016-07-07 | 1,396 | 1,404 | 1,378 | 1,392 | 479,000 | 2,784 |
| 2016-07-06 | 1,379 | 1,389 | 1,357 | 1,386 | 466,000 | 2,772 |
| 2016-07-05 | 1,391 | 1,405 | 1,381 | 1,403 | 611,000 | 2,806 |
| 2016-07-04 | 1,380 | 1,411 | 1,379 | 1,397 | 387,000 | 2,794 |
| 2016-07-01 | 1,423 | 1,425 | 1,391 | 1,397 | 545,000 | 2,794 |
| 2016-06-30 | 1,429 | 1,439 | 1,421 | 1,422 | 689,000 | 2,844 |
| 2016-06-29 | 1,384 | 1,407 | 1,371 | 1,396 | 662,000 | 2,792 |
| 2016-06-28 | 1,339 | 1,377 | 1,321 | 1,363 | 439,000 | 2,726 |
| 2016-06-27 | 1,332 | 1,352 | 1,317 | 1,351 | 746,000 | 2,702 |
| 2016-06-24 | 1,440 | 1,440 | 1,290 | 1,304 | 989,000 | 2,608 |
| 2016-06-23 | 1,412 | 1,429 | 1,396 | 1,429 | 414,000 | 2,858 |
| 2016-06-22 | 1,414 | 1,414 | 1,384 | 1,399 | 383,000 | 2,798 |
| 2016-06-21 | 1,392 | 1,423 | 1,386 | 1,420 | 348,000 | 2,840 |
| 2016-06-20 | 1,391 | 1,411 | 1,382 | 1,406 | 773,000 | 2,812 |
| 2016-06-17 | 1,366 | 1,385 | 1,361 | 1,361 | 731,000 | 2,722 |
| 2016-06-16 | 1,384 | 1,396 | 1,341 | 1,348 | 646,000 | 2,696 |
| 2016-06-15 | 1,379 | 1,404 | 1,365 | 1,396 | 619,000 | 2,792 |
| 2016-06-14 | 1,399 | 1,399 | 1,360 | 1,382 | 594,000 | 2,764 |
| 2016-06-13 | 1,422 | 1,422 | 1,383 | 1,385 | 485,000 | 2,770 |
| 2016-06-10 | 1,460 | 1,460 | 1,422 | 1,441 | 1,366,000 | 2,882 |
| 2016-06-09 | 1,469 | 1,480 | 1,452 | 1,461 | 343,000 | 2,922 |
| 2016-06-08 | 1,465 | 1,482 | 1,454 | 1,481 | 418,000 | 2,962 |
| 2016-06-07 | 1,457 | 1,473 | 1,449 | 1,459 | 496,000 | 2,918 |
| 2016-06-06 | 1,458 | 1,459 | 1,437 | 1,457 | 447,000 | 2,914 |
| 2016-06-03 | 1,471 | 1,476 | 1,461 | 1,469 | 431,000 | 2,938 |
| 2016-06-02 | 1,510 | 1,540 | 1,467 | 1,475 | 504,000 | 2,950 |
| 2016-06-01 | 1,534 | 1,553 | 1,529 | 1,531 | 473,000 | 3,062 |
| 2016-05-31 | 1,529 | 1,563 | 1,529 | 1,561 | 406,000 | 3,122 |
| 2016-05-30 | 1,535 | 1,545 | 1,531 | 1,543 | 225,000 | 3,086 |
| 2016-05-27 | 1,538 | 1,545 | 1,524 | 1,529 | 507,000 | 3,058 |
| 2016-05-26 | 1,537 | 1,544 | 1,529 | 1,538 | 384,000 | 3,076 |
| 2016-05-25 | 1,522 | 1,527 | 1,512 | 1,521 | 590,000 | 3,042 |
| 2016-05-24 | 1,503 | 1,503 | 1,482 | 1,488 | 435,000 | 2,976 |
| 2016-05-23 | 1,505 | 1,510 | 1,477 | 1,503 | 466,000 | 3,006 |
| 2016-05-20 | 1,495 | 1,525 | 1,495 | 1,519 | 289,000 | 3,038 |
| 2016-05-19 | 1,529 | 1,531 | 1,502 | 1,510 | 335,000 | 3,020 |
| 2016-05-18 | 1,477 | 1,521 | 1,476 | 1,517 | 471,000 | 3,034 |
| 2016-05-17 | 1,492 | 1,495 | 1,472 | 1,495 | 413,000 | 2,990 |
| 2016-05-16 | 1,466 | 1,479 | 1,455 | 1,462 | 491,000 | 2,924 |
| 2016-05-13 | 1,473 | 1,473 | 1,443 | 1,450 | 931,000 | 2,900 |
| 2016-05-12 | 1,444 | 1,457 | 1,428 | 1,456 | 821,000 | 2,912 |
| 2016-05-11 | 1,487 | 1,500 | 1,466 | 1,468 | 500,000 | 2,936 |
| 2016-05-10 | 1,468 | 1,493 | 1,448 | 1,480 | 917,000 | 2,960 |
| 2016-05-09 | 1,466 | 1,467 | 1,433 | 1,447 | 450,000 | 2,894 |
| 2016-05-06 | 1,464 | 1,474 | 1,420 | 1,436 | 949,000 | 2,872 |
| 2016-05-02 | 1,450 | 1,456 | 1,419 | 1,445 | 995,000 | 2,890 |
| 2016-04-28 | 1,617 | 1,666 | 1,508 | 1,517 | 1,570,000 | 3,034 |
| 2016-04-27 | 1,589 | 1,602 | 1,575 | 1,594 | 921,000 | 3,188 |
| 2016-04-26 | 1,579 | 1,589 | 1,562 | 1,585 | 559,000 | 3,170 |
| 2016-04-25 | 1,597 | 1,597 | 1,570 | 1,583 | 574,000 | 3,166 |
| 2016-04-22 | 1,540 | 1,594 | 1,529 | 1,593 | 1,014,000 | 3,186 |
| 2016-04-21 | 1,545 | 1,549 | 1,527 | 1,548 | 726,000 | 3,096 |
| 2016-04-20 | 1,500 | 1,517 | 1,480 | 1,487 | 592,000 | 2,974 |
| 2016-04-19 | 1,450 | 1,475 | 1,448 | 1,472 | 684,000 | 2,944 |
| 2016-04-18 | 1,428 | 1,441 | 1,405 | 1,405 | 689,000 | 2,810 |
| 2016-04-15 | 1,472 | 1,499 | 1,467 | 1,477 | 645,000 | 2,954 |
| 2016-04-14 | 1,443 | 1,489 | 1,433 | 1,487 | 808,000 | 2,974 |
| 2016-04-13 | 1,397 | 1,417 | 1,387 | 1,414 | 701,000 | 2,828 |
| 2016-04-12 | 1,362 | 1,378 | 1,357 | 1,373 | 473,000 | 2,746 |
| 2016-04-11 | 1,367 | 1,367 | 1,334 | 1,356 | 482,000 | 2,712 |
| 2016-04-08 | 1,343 | 1,389 | 1,328 | 1,366 | 758,000 | 2,732 |
| 2016-04-07 | 1,363 | 1,371 | 1,348 | 1,357 | 466,000 | 2,714 |
| 2016-04-06 | 1,367 | 1,379 | 1,342 | 1,356 | 631,000 | 2,712 |
| 2016-04-05 | 1,409 | 1,409 | 1,367 | 1,371 | 632,000 | 2,742 |
| 2016-04-04 | 1,418 | 1,429 | 1,403 | 1,415 | 645,000 | 2,830 |
| 2016-04-01 | 1,478 | 1,478 | 1,413 | 1,419 | 715,000 | 2,838 |
| 2016-03-31 | 1,514 | 1,514 | 1,478 | 1,478 | 620,000 | 2,956 |
| 2016-03-30 | 1,541 | 1,545 | 1,486 | 1,489 | 481,000 | 2,978 |
| 2016-03-29 | 1,505 | 1,524 | 1,504 | 1,520 | 338,000 | 3,040 |
| 2016-03-28 | 1,515 | 1,525 | 1,498 | 1,525 | 400,000 | 3,050 |
| 2016-03-25 | 1,494 | 1,496 | 1,478 | 1,490 | 465,000 | 2,980 |
| 2016-03-24 | 1,502 | 1,513 | 1,477 | 1,481 | 586,000 | 2,962 |
| 2016-03-23 | 1,520 | 1,529 | 1,504 | 1,511 | 354,000 | 3,022 |
| 2016-03-22 | 1,516 | 1,526 | 1,491 | 1,518 | 701,000 | 3,036 |
| 2016-03-18 | 1,510 | 1,510 | 1,470 | 1,488 | 761,000 | 2,976 |
| 2016-03-17 | 1,538 | 1,545 | 1,502 | 1,510 | 519,000 | 3,020 |
| 2016-03-16 | 1,530 | 1,531 | 1,505 | 1,516 | 426,000 | 3,032 |
| 2016-03-15 | 1,566 | 1,568 | 1,523 | 1,527 | 738,000 | 3,054 |
| 2016-03-14 | 1,577 | 1,598 | 1,574 | 1,582 | 441,000 | 3,164 |
| 2016-03-11 | 1,521 | 1,551 | 1,500 | 1,545 | 1,861,000 | 3,090 |
| 2016-03-10 | 1,569 | 1,570 | 1,549 | 1,554 | 481,000 | 3,108 |
| 2016-03-09 | 1,557 | 1,560 | 1,521 | 1,536 | 677,000 | 3,072 |
| 2016-03-08 | 1,566 | 1,573 | 1,530 | 1,563 | 711,000 | 3,126 |
| 2016-03-07 | 1,598 | 1,598 | 1,572 | 1,577 | 688,000 | 3,154 |
| 2016-03-04 | 1,568 | 1,583 | 1,556 | 1,579 | 363,000 | 3,158 |
| 2016-03-03 | 1,553 | 1,591 | 1,548 | 1,577 | 581,000 | 3,154 |
| 2016-03-02 | 1,535 | 1,569 | 1,519 | 1,560 | 832,000 | 3,120 |
| 2016-03-01 | 1,478 | 1,490 | 1,454 | 1,486 | 652,000 | 2,972 |
| 2016-02-29 | 1,508 | 1,531 | 1,457 | 1,457 | 708,000 | 2,914 |
| 2016-02-26 | 1,530 | 1,549 | 1,505 | 1,510 | 538,000 | 3,020 |
| 2016-02-25 | 1,508 | 1,525 | 1,501 | 1,514 | 476,000 | 3,028 |
| 2016-02-24 | 1,488 | 1,505 | 1,462 | 1,483 | 508,000 | 2,966 |
| 2016-02-23 | 1,519 | 1,536 | 1,480 | 1,481 | 611,000 | 2,962 |
| 2016-02-22 | 1,460 | 1,499 | 1,455 | 1,493 | 688,000 | 2,986 |
| 2016-02-19 | 1,467 | 1,481 | 1,448 | 1,471 | 686,000 | 2,942 |
| 2016-02-18 | 1,480 | 1,498 | 1,462 | 1,472 | 959,000 | 2,944 |
| 2016-02-17 | 1,465 | 1,487 | 1,402 | 1,428 | 1,044,000 | 2,856 |
| 2016-02-16 | 1,441 | 1,503 | 1,441 | 1,473 | 803,000 | 2,946 |
| 2016-02-15 | 1,395 | 1,488 | 1,389 | 1,475 | 1,162,000 | 2,950 |
| 2016-02-12 | 1,355 | 1,386 | 1,330 | 1,345 | 1,776,000 | 2,690 |
| 2016-02-10 | 1,478 | 1,480 | 1,385 | 1,415 | 1,212,000 | 2,830 |
| 2016-02-09 | 1,501 | 1,521 | 1,461 | 1,470 | 881,000 | 2,940 |
| 2016-02-08 | 1,509 | 1,578 | 1,509 | 1,563 | 646,000 | 3,126 |
| 2016-02-05 | 1,500 | 1,536 | 1,500 | 1,516 | 495,000 | 3,032 |
| 2016-02-04 | 1,516 | 1,569 | 1,501 | 1,539 | 814,000 | 3,078 |
| 2016-02-03 | 1,564 | 1,564 | 1,507 | 1,518 | 713,000 | 3,036 |
| 2016-02-02 | 1,582 | 1,594 | 1,562 | 1,570 | 610,000 | 3,140 |
| 2016-02-01 | 1,622 | 1,644 | 1,606 | 1,610 | 708,000 | 3,220 |
| 2016-01-29 | 1,561 | 1,641 | 1,528 | 1,632 | 1,008,000 | 3,264 |
| 2016-01-28 | 1,513 | 1,538 | 1,501 | 1,521 | 444,000 | 3,042 |
| 2016-01-27 | 1,489 | 1,547 | 1,489 | 1,530 | 619,000 | 3,060 |
| 2016-01-26 | 1,471 | 1,498 | 1,457 | 1,471 | 695,000 | 2,942 |
| 2016-01-25 | 1,527 | 1,527 | 1,476 | 1,509 | 652,000 | 3,018 |
| 2016-01-22 | 1,447 | 1,508 | 1,428 | 1,505 | 987,000 | 3,010 |
| 2016-01-21 | 1,444 | 1,454 | 1,390 | 1,392 | 724,000 | 2,784 |
| 2016-01-20 | 1,500 | 1,504 | 1,419 | 1,424 | 894,000 | 2,848 |
| 2016-01-19 | 1,477 | 1,508 | 1,474 | 1,506 | 534,000 | 3,012 |
| 2016-01-18 | 1,449 | 1,487 | 1,431 | 1,477 | 563,000 | 2,954 |
| 2016-01-15 | 1,521 | 1,530 | 1,480 | 1,490 | 623,000 | 2,980 |
| 2016-01-14 | 1,454 | 1,484 | 1,446 | 1,482 | 692,000 | 2,964 |
| 2016-01-13 | 1,459 | 1,512 | 1,459 | 1,509 | 548,000 | 3,018 |
| 2016-01-12 | 1,463 | 1,479 | 1,438 | 1,450 | 838,000 | 2,900 |
| 2016-01-08 | 1,462 | 1,519 | 1,459 | 1,491 | 1,332,000 | 2,982 |
| 2016-01-07 | 1,522 | 1,542 | 1,488 | 1,489 | 582,000 | 2,978 |
| 2016-01-06 | 1,522 | 1,532 | 1,502 | 1,513 | 534,000 | 3,026 |
| 2016-01-05 | 1,526 | 1,551 | 1,523 | 1,531 | 360,000 | 3,062 |
| 2016-01-04 | 1,576 | 1,586 | 1,526 | 1,532 | 486,000 | 3,064 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
